[4763]Ｃ＆Ｒ:【コンテンツ制作代行】映像、出版、ウェブなど制作者派遣も
Yahoo! 【プライム/33サービス業】 売上高:502750 当期純利益:22510 総資産:270780 時価:321億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260227 | 1,460 | 1,484 | 1,444 | 1,484 | 76,300 | -52,900 | 102% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260212 | 1,510 | 1,526 | 1,507 | 1,519 | 61,000 | 23,800 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20260302 | 1,476 | 1,489 | 1,465 | 1,469 | 72,500 | -3,800 | 99% | ▼ | 2228 | 0 | 0 | 97% | 1% |
| 20260210 | 1,490 | 1,509 | 1,490 | 1,505 | 37,200 | 2,500 | 101% | ▲▲ | 7171 | 0 | 0 | 97% | 1% |
| 20260225 | 1,467 | 1,488 | 1,462 | 1,476 | 213,800 | 111,000 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 1% |
| 20260205 | 1,497 | 1,516 | 1,490 | 1,506 | 52,400 | 9,600 | 101% | ▲ | 1771 | 0 | 0 | 96% | 1% |
| 20260206 | 1,493 | 1,494 | 1,482 | 1,489 | 50,100 | -2,300 | 99% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20260209 | 1,514 | 1,514 | 1,487 | 1,491 | 34,700 | -15,400 | 100% | ▲ | 2222 | 0 | 0 | 96% | 0% |
| 20260213 | 1,503 | 1,517 | 1,488 | 1,492 | 80,100 | 19,100 | 98% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260224 | 1,460 | 1,468 | 1,449 | 1,466 | 102,800 | 34,400 | 101% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20260226 | 1,429 | 1,453 | 1,422 | 1,448 | 129,200 | -84,600 | 98% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260217 | 1,480 | 1,489 | 1,472 | 1,472 | 68,300 | -28,200 | 100% | ▲ | 8282 | 0 | 0 | 95% | 0% |
| 20260218 | 1,480 | 1,480 | 1,472 | 1,475 | 44,700 | -23,600 | 100% | ▲▲ | 8552 | 0 | 0 | 95% | 0% |
| 20260219 | 1,484 | 1,484 | 1,469 | 1,476 | 54,000 | 9,300 | 100% | ▲▲▲ | 1711 | 0 | 0 | 95% | 0% |
| 20260203 | 1,512 | 1,512 | 1,499 | 1,502 | 52,600 | -21,100 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 1% |
| 20260220 | 1,474 | 1,474 | 1,455 | 1,456 | 68,400 | 14,400 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260216 | 1,491 | 1,492 | 1,469 | 1,470 | 96,500 | 16,400 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260204 | 1,502 | 1,509 | 1,495 | 1,496 | 42,800 | -9,800 | 100% | ▼▼▼ | 8888 | 0 | 0 | 94% | 1% |
| 20260202 | 1,521 | 1,525 | 1,505 | 1,506 | 73,700 | 1,800 | 99% | ▼ | 1117 | 0 | 0 | 94% | 1% |
| 20260303 | 1,461 | 1,461 | 1,412 | 1,419 | 72,900 | 400 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260304 | 1,400 | 1,407 | 1,380 | 1,399 | 134,500 | 61,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-20 | 4763 | シティグループ証券株式会社 | 147,104 | 1% | ▲ | |
| 2026-02-24 | 4763 | Nomura International plc | 146,153 | 1% | ▲ | 24,654 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 146,600 | 21,300 | 45,300 | 17,600 | 101,300 | 3,700 |
| 2026-02-13 | 134,600 | 33,900 | 44,200 | 26,700 | 90,400 | 7,200 |
| 2026-02-20 | 150,500 | 66,700 | 50,000 | 56,300 | 100,500 | 10,400 |
| 2026-02-27 | 141,900 | 6,300 | 54,700 | 1,200 | 87,200 | 5,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-04-26 10:12 | S100TBQ2 | 井川 幸広 | 変更報告書 |
| 2024-05-08 11:19 | S100TD6I | 井川 幸広 | 変更報告書 |
| 2024-06-03 11:06 | S100TJMN | 井川 幸広 | 変更報告書 |
| 2024-07-25 09:44 | S100U2X6 | 井川 幸広 | 変更報告書 |
| 2024-09-06 12:04 | S100UAWV | 井川 幸広 | 変更報告書 |
| 2024-09-11 09:47 | S100UCMB | 井川 幸広 | 変更報告書 |
| 2025-09-17 16:01 | S100WOMT | 井川 幸広 | 変更報告書 |
| 2026-02-06 11:52 | S100XJHM | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |